PBF Energy Inc. Class A Common Stock (PBF)
29.70
-0.65 (-2.14%)
PBF Energy Inc is an integrated energy company that specializes in the refining and marketing of petroleum products
It operates several strategically located refineries that convert crude oil into a variety of fuels and petrochemical products, including gasoline, diesel, jet fuel, and other specialized lubricants. In addition to its refining operations, PBF Energy engages in the transportation and storage of crude oil and refined products, along with a retail network that provides access to fuel for consumers and businesses. The company is committed to safety, environmental stewardship, and the efficient use of resources in meeting the evolving energy needs of its customers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 30.25 | 30.39 | 29.45 | 29.70 | 1,825,460 | 29.70 |
| 2/04/2025 | 28.02 | 30.35 | 27.76 | 30.35 | 2,734,935 | 30.35 |
| 2/03/2025 | 28.65 | 28.83 | 27.37 | 27.72 | 3,147,733 | 27.72 |
| 1/31/2025 | 30.07 | 30.07 | 28.98 | 29.26 | 1,749,139 | 29.26 |
| 1/30/2025 | 30.98 | 31.08 | 29.62 | 30.13 | 1,673,655 | 30.13 |
| 1/29/2025 | 29.56 | 30.58 | 29.40 | 30.45 | 1,668,388 | 30.45 |
| 1/28/2025 | 30.15 | 30.44 | 29.12 | 29.61 | 1,143,048 | 29.61 |
| 1/27/2025 | 30.27 | 31.48 | 29.81 | 30.13 | 2,216,389 | 30.13 |
| 1/24/2025 | 30.39 | 30.74 | 29.66 | 29.92 | 1,273,154 | 29.92 |
| 1/23/2025 | 29.70 | 30.69 | 29.60 | 30.45 | 1,917,730 | 30.45 |
| 1/22/2025 | 30.44 | 30.44 | 29.24 | 29.33 | 1,655,221 | 29.33 |
| 1/21/2025 | 30.99 | 30.99 | 30.00 | 30.79 | 1,628,555 | 30.79 |
| 1/17/2025 | 30.47 | 31.36 | 30.10 | 31.01 | 2,528,932 | 31.01 |
| 1/16/2025 | 31.01 | 31.33 | 30.37 | 30.48 | 2,149,871 | 30.48 |
| 1/15/2025 | 30.39 | 31.67 | 30.04 | 31.31 | 3,259,252 | 31.31 |
| 1/14/2025 | 29.07 | 29.77 | 28.54 | 29.73 | 2,519,341 | 29.73 |
| 1/13/2025 | 28.16 | 30.32 | 28.07 | 29.42 | 3,625,361 | 29.42 |
| 1/10/2025 | 27.19 | 28.72 | 27.19 | 27.98 | 2,784,044 | 27.98 |
| 1/08/2025 | 26.65 | 27.20 | 26.25 | 27.05 | 1,935,772 | 27.05 |
| 1/07/2025 | 26.70 | 27.13 | 26.34 | 26.87 | 1,640,634 | 26.87 |
| 1/06/2025 | 27.21 | 27.74 | 26.61 | 26.68 | 1,783,690 | 26.68 |
| 1/03/2025 | 26.77 | 27.20 | 26.35 | 27.16 | 1,932,994 | 27.16 |
| 1/02/2025 | 26.80 | 27.20 | 26.48 | 26.77 | 1,624,597 | 26.77 |
| 12/31/2024 | 25.57 | 0.00 | 26.55 | 26.55 | 0 | 26.55 |
| 12/30/2024 | 25.43 | 26.14 | 25.10 | 25.57 | 2,421,882 | 25.57 |
| 12/27/2024 | 25.60 | 26.11 | 25.20 | 25.40 | 1,753,748 | 25.40 |
| 12/26/2024 | 25.66 | 25.82 | 25.29 | 25.70 | 1,582,964 | 25.70 |
| 12/24/2024 | 25.29 | 25.98 | 25.16 | 25.66 | 777,012 | 25.66 |
| 12/23/2024 | 25.28 | 25.46 | 24.75 | 25.40 | 2,467,039 | 25.40 |
| 12/20/2024 | 24.68 | 25.61 | 24.21 | 25.15 | 6,487,616 | 25.15 |
| 12/19/2024 | 26.84 | 27.05 | 25.44 | 25.48 | 2,151,553 | 25.48 |
| 12/18/2024 | 27.90 | 27.93 | 26.34 | 26.58 | 4,353,861 | 26.58 |
| 12/17/2024 | 27.63 | 28.00 | 27.27 | 27.92 | 2,244,177 | 27.92 |
| 12/16/2024 | 28.66 | 28.95 | 27.68 | 27.84 | 2,387,419 | 27.84 |
| 12/13/2024 | 29.52 | 29.90 | 29.05 | 29.26 | 1,432,300 | 29.26 |
| 12/12/2024 | 30.52 | 30.55 | 29.33 | 29.72 | 2,097,161 | 29.72 |
| 12/11/2024 | 30.44 | 31.10 | 30.00 | 30.71 | 1,651,272 | 30.71 |
| 12/10/2024 | 30.48 | 31.26 | 30.21 | 30.42 | 1,410,609 | 30.42 |
| 12/09/2024 | 30.48 | 31.42 | 30.35 | 30.50 | 1,764,809 | 30.50 |
| 12/06/2024 | 31.02 | 31.02 | 29.86 | 30.22 | 1,482,120 | 30.22 |
| 12/05/2024 | 31.32 | 31.68 | 30.61 | 30.80 | 1,430,125 | 30.80 |
| 12/04/2024 | 31.90 | 31.90 | 30.61 | 31.30 | 1,878,628 | 31.30 |
| 12/03/2024 | 32.92 | 33.14 | 31.80 | 31.88 | 1,743,362 | 31.88 |
| 12/02/2024 | 31.39 | 32.76 | 30.84 | 32.70 | 2,345,086 | 32.70 |
| 11/29/2024 | 31.79 | 31.79 | 30.89 | 31.49 | 1,053,025 | 31.49 |
| 11/27/2024 | 31.62 | 32.38 | 31.32 | 31.39 | 1,764,494 | 31.39 |
| 11/26/2024 | 31.63 | 31.93 | 31.32 | 31.57 | 1,249,905 | 31.57 |
| 11/25/2024 | 32.02 | 32.61 | 31.57 | 31.78 | 1,656,531 | 31.78 |
| 11/22/2024 | 32.09 | 32.70 | 31.81 | 31.99 | 931,867 | 31.99 |
| 11/21/2024 | 31.94 | 32.72 | 31.45 | 32.15 | 1,719,212 | 32.15 |
| 11/20/2024 | 31.45 | 31.95 | 31.26 | 31.63 | 1,745,519 | 31.63 |
| 11/19/2024 | 31.05 | 32.12 | 31.01 | 31.55 | 2,440,902 | 31.55 |
| 11/18/2024 | 30.97 | 31.66 | 30.47 | 31.45 | 1,810,573 | 31.45 |
| 11/15/2024 | 31.50 | 31.87 | 30.71 | 30.72 | 1,691,172 | 30.72 |
| 11/14/2024 | 30.40 | 31.38 | 29.86 | 31.16 | 2,034,693 | 31.16 |
| 11/13/2024 | 30.11 | 30.50 | 29.40 | 30.34 | 1,595,923 | 30.34 |
| 11/12/2024 | 30.53 | 30.82 | 30.00 | 30.11 | 2,411,746 | 29.84 |
| 11/11/2024 | 31.00 | 31.00 | 29.95 | 30.82 | 2,222,523 | 30.54 |
| 11/08/2024 | 30.49 | 30.94 | 30.09 | 30.92 | 1,741,145 | 30.64 |
| 11/07/2024 | 30.87 | 30.87 | 29.97 | 30.58 | 2,277,467 | 30.30 |
| 11/06/2024 | 30.21 | 31.66 | 29.90 | 30.84 | 4,953,634 | 30.56 |